Buzzi S.p.A. (BIT:BZU)
Italy · Delayed Price · Currency is EUR 48.46
+0.16 (0.33%)
Sep 22, 2025, 10:44 AM CET
Buzzi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 48.08 | 48.72 | 48.08 | 48.30 | 48.30 | 0.54% | 1,337,775 |
| Sep 18, 2025 | 47.48 | 48.80 | 47.44 | 48.04 | 48.04 | 1.44% | 443,382 |
| Sep 17, 2025 | 48.22 | 48.34 | 47.20 | 47.36 | 47.36 | -1.74% | 284,226 |
| Sep 16, 2025 | 48.98 | 48.98 | 48.12 | 48.20 | 48.20 | -0.45% | 340,768 |
| Sep 15, 2025 | 48.88 | 48.96 | 48.12 | 48.42 | 48.42 | -0.29% | 351,708 |
| Sep 12, 2025 | 49.10 | 49.64 | 48.22 | 48.56 | 48.56 | -0.65% | 450,681 |
| Sep 11, 2025 | 48.14 | 50.00 | 47.38 | 48.88 | 48.88 | 6.77% | 1,438,336 |
| Sep 10, 2025 | 45.50 | 46.08 | 45.26 | 45.78 | 45.78 | 0.22% | 293,966 |
| Sep 9, 2025 | 45.16 | 45.94 | 44.98 | 45.68 | 45.68 | 1.15% | 486,182 |
| Sep 8, 2025 | 44.42 | 45.32 | 44.40 | 45.16 | 45.16 | 2.08% | 240,982 |
| Sep 5, 2025 | 44.72 | 44.92 | 44.12 | 44.24 | 44.24 | -0.72% | 253,959 |
| Sep 4, 2025 | 43.48 | 44.66 | 43.18 | 44.56 | 44.56 | 2.01% | 399,567 |
| Sep 3, 2025 | 44.40 | 45.10 | 43.38 | 43.68 | 43.68 | -1.00% | 433,536 |
| Sep 2, 2025 | 44.70 | 45.26 | 43.98 | 44.12 | 44.12 | 0.27% | 716,498 |
| Sep 1, 2025 | 43.50 | 44.10 | 43.50 | 44.00 | 44.00 | 1.43% | 227,697 |
| Aug 29, 2025 | 43.78 | 44.16 | 43.36 | 43.38 | 43.38 | -1.45% | 226,152 |
| Aug 28, 2025 | 43.86 | 44.24 | 43.78 | 44.02 | 44.02 | 0.32% | 175,503 |
| Aug 27, 2025 | 43.82 | 44.26 | 43.66 | 43.88 | 43.88 | -0.14% | 343,516 |
| Aug 26, 2025 | 43.50 | 44.42 | 43.36 | 43.94 | 43.94 | -0.05% | 323,679 |
| Aug 25, 2025 | 43.78 | 44.12 | 43.58 | 43.96 | 43.96 | 0.37% | 316,013 |
| Aug 22, 2025 | 43.06 | 44.26 | 42.88 | 43.80 | 43.80 | 1.15% | 345,673 |
| Aug 21, 2025 | 43.70 | 43.76 | 43.14 | 43.30 | 43.30 | -1.23% | 414,075 |
| Aug 20, 2025 | 44.34 | 44.72 | 43.76 | 43.84 | 43.84 | -2.10% | 538,391 |
| Aug 19, 2025 | 43.62 | 44.78 | 43.62 | 44.78 | 44.78 | 2.66% | 680,556 |
| Aug 18, 2025 | 44.20 | 44.26 | 43.10 | 43.62 | 43.62 | -1.09% | 548,248 |
| Aug 14, 2025 | 42.90 | 44.18 | 42.90 | 44.10 | 44.10 | 2.65% | 617,548 |
| Aug 13, 2025 | 43.62 | 43.62 | 42.94 | 42.96 | 42.96 | -0.83% | 339,219 |
| Aug 12, 2025 | 42.36 | 43.40 | 42.30 | 43.32 | 43.32 | 2.41% | 586,007 |
| Aug 11, 2025 | 43.24 | 43.78 | 42.06 | 42.30 | 42.30 | -2.62% | 531,567 |
| Aug 8, 2025 | 42.78 | 43.66 | 42.46 | 43.44 | 43.44 | 1.78% | 737,365 |
| Aug 7, 2025 | 40.80 | 43.20 | 40.62 | 42.68 | 42.68 | 5.23% | 1,160,128 |
| Aug 6, 2025 | 40.52 | 41.40 | 40.20 | 40.56 | 40.56 | -0.15% | 956,609 |
| Aug 5, 2025 | 44.00 | 44.76 | 40.42 | 40.62 | 40.62 | -8.68% | 1,733,770 |
| Aug 4, 2025 | 44.32 | 44.72 | 43.92 | 44.48 | 44.48 | 1.00% | 431,390 |
| Aug 1, 2025 | 45.20 | 45.22 | 44.04 | 44.04 | 44.04 | -3.67% | 247,125 |
| Jul 31, 2025 | 45.60 | 46.18 | 45.18 | 45.72 | 45.72 | 0.44% | 321,805 |
| Jul 30, 2025 | 45.48 | 45.94 | 45.16 | 45.52 | 45.52 | 0.22% | 309,272 |
| Jul 29, 2025 | 44.70 | 45.50 | 44.20 | 45.42 | 45.42 | 1.47% | 348,573 |
| Jul 28, 2025 | 46.40 | 46.40 | 44.76 | 44.76 | 44.76 | -1.97% | 309,446 |
| Jul 25, 2025 | 45.38 | 46.04 | 45.30 | 45.66 | 45.66 | 0.31% | 374,410 |
| Jul 24, 2025 | 46.80 | 46.86 | 45.28 | 45.52 | 45.52 | -1.81% | 449,207 |
| Jul 23, 2025 | 46.34 | 46.64 | 46.08 | 46.36 | 46.36 | 1.00% | 330,806 |
| Jul 22, 2025 | 46.02 | 46.30 | 44.82 | 45.90 | 45.90 | -0.95% | 447,853 |
| Jul 21, 2025 | 46.46 | 46.98 | 46.20 | 46.34 | 46.34 | 0.56% | 480,360 |
| Jul 18, 2025 | 46.68 | 46.92 | 45.78 | 46.08 | 46.08 | -0.35% | 486,130 |
| Jul 17, 2025 | 47.60 | 47.72 | 45.84 | 46.24 | 46.24 | -3.67% | 1,137,466 |
| Jul 16, 2025 | 49.60 | 49.86 | 47.60 | 48.00 | 48.00 | -4.19% | 653,296 |
| Jul 15, 2025 | 51.40 | 51.95 | 49.90 | 50.10 | 50.10 | -2.34% | 498,210 |
| Jul 14, 2025 | 51.00 | 51.55 | 50.75 | 51.30 | 51.30 | -0.58% | 324,430 |
| Jul 11, 2025 | 50.80 | 51.60 | 50.65 | 51.60 | 51.60 | 0.78% | 606,284 |